Indicators

Century Aluminum C (NQ: CENX )

17.85 +0.63 (+3.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.50	48.85	47.17	47.31	525,940	-1.30(-2.67%)
Apr 27, 2007	48.19	49.10	47.01	48.61	694,811	-0.77(-1.56%)
Apr 26, 2007	49.80	50.00	49.09	49.38	519,657	-0.54(-1.08%)
Apr 25, 2007	49.39	50.40	49.18	49.92	461,497	+1.01(+2.07%)
Apr 24, 2007	48.38	49.09	48.05	48.91	400,269	+0.43(+0.89%)
Apr 23, 2007	48.00	48.95	48.00	48.48	361,199	+0.36(+0.75%)
Apr 20, 2007	48.61	48.91	47.85	48.12	447,064	+0.18(+0.38%)
Apr 19, 2007	48.17	48.40	47.07	47.94	500,568	-0.55(-1.13%)
Apr 18, 2007	49.07	49.07	48.31	48.49	293,490	-0.55(-1.12%)
Apr 17, 2007	49.91	49.91	48.71	49.04	460,408	-0.93(-1.86%)
Apr 16, 2007	49.65	50.18	49.59	49.97	430,272	+0.56(+1.13%)
Apr 13, 2007	49.16	49.44	48.91	49.41	454,984	+0.43(+0.88%)
Apr 12, 2007	48.76	49.27	48.26	48.98	399,332	+0.00(+0.00%)
Apr 11, 2007	49.66	50.62	48.76	48.98	691,753	+0.23(+0.47%)
Apr 10, 2007	48.93	49.55	48.72	48.75	340,218	+0.01(+0.02%)
Apr 09, 2007	48.44	49.10	48.31	48.74	537,934	+0.74(+1.54%)
Apr 05, 2007	48.50	48.73	47.97	48.00	270,367	-0.61(-1.25%)
Apr 04, 2007	48.15	48.71	47.60	48.61	339,822	+0.38(+0.79%)
Apr 03, 2007	47.78	48.88	47.66	48.23	420,740	+0.55(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.